(Login BolsaPT & Canal Forex) |
|
 TELEMIG PART-PN - [Ticker: TMCP4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TMCP4.SA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-04 | 00:00:00 | 49,32 | 50,23 | 49,00 | 50,23 | 30.300 | | 2007-12-05 | 00:00:00 | 50,38 | 50,95 | 49,33 | 49,73 | 39.300 | | 2007-12-06 | 00:00:00 | 50,00 | 50,34 | 49,02 | 49,89 | 53.300 | | 2007-12-07 | 00:00:00 | 49,50 | 49,95 | 48,92 | 49,00 | 133.400 | | 2007-12-10 | 00:00:00 | 49,01 | 50,00 | 48,80 | 49,43 | 59.800 | | 2007-12-11 | 00:00:00 | 49,99 | 49,99 | 48,90 | 49,00 | 98.400 | | 2007-12-12 | 00:00:00 | 49,01 | 50,00 | 48,90 | 49,47 | 120.700 | | 2007-12-13 | 00:00:00 | 48,08 | 49,00 | 48,01 | 48,16 | 85.200 | | 2007-12-14 | 00:00:00 | 48,00 | 48,70 | 47,00 | 48,40 | 27.800 | | 2007-12-17 | 00:00:00 | 48,02 | 48,02 | 46,50 | 47,25 | 96.100 | | 2007-12-18 | 00:00:00 | 47,25 | 47,50 | 46,76 | 47,00 | 118.100 | | 2007-12-19 | 00:00:00 | 47,00 | 47,35 | 46,60 | 47,12 | 127.500 | | 2007-12-20 | 00:00:00 | 46,50 | 47,00 | 46,02 | 46,75 | 53.300 | | 2007-12-21 | 00:00:00 | 47,01 | 49,50 | 47,01 | 49,49 | 77.600 | | 2007-12-24 | 00:00:00 | 49,49 | 49,49 | 49,49 | 49,49 | 0 | | 2007-12-25 | 00:00:00 | 49,49 | 49,49 | 49,49 | 49,49 | 0 | | 2007-12-26 | 00:00:00 | 49,38 | 50,40 | 48,30 | 48,99 | 46.600 | | 2007-12-27 | 00:00:00 | 48,99 | 50,15 | 48,90 | 50,00 | 46.700 | | 2007-12-28 | 00:00:00 | 50,79 | 51,00 | 48,51 | 48,51 | 93.000 | | 2007-12-31 | 00:00:00 | 48,51 | 48,51 | 48,51 | 48,51 | 0 | | 2008-01-01 | 00:00:00 | 48,51 | 48,51 | 48,51 | 48,51 | 0 | | 2008-01-02 | 00:00:00 | 47,90 | 50,50 | 47,90 | 50,00 | 42.900 | | 2008-01-03 | 00:00:00 | 48,61 | 50,44 | 48,61 | 49,70 | 34.300 | | 2008-01-04 | 00:00:00 | 49,00 | 50,00 | 48,02 | 49,10 | 53.300 | | 2008-01-07 | 00:00:00 | 48,51 | 49,40 | 48,44 | 48,50 | 46.800 | | 2008-01-08 | 00:00:00 | 49,99 | 50,40 | 48,50 | 48,50 | 50.900 | | 2008-01-09 | 00:00:00 | 48,39 | 50,30 | 48,39 | 50,30 | 78.000 | | 2008-01-10 | 00:00:00 | 50,29 | 51,80 | 49,31 | 51,35 | 27.300 | | 2008-01-11 | 00:00:00 | 51,78 | 51,78 | 49,25 | 50,70 | 21.700 | | 2008-01-14 | 00:00:00 | 50,70 | 51,00 | 50,33 | 50,74 | 24.100 | | 2008-01-15 | 00:00:00 | 49,50 | 50,63 | 49,00 | 50,63 | 41.400 | | 2008-01-16 | 00:00:00 | 49,90 | 51,55 | 49,50 | 50,90 | 93.200 | | 2008-01-17 | 00:00:00 | 50,05 | 51,01 | 49,50 | 50,50 | 72.800 | | 2008-01-18 | 00:00:00 | 50,80 | 50,80 | 49,20 | 49,50 | 68.600 | | 2008-01-21 | 00:00:00 | 48,50 | 49,80 | 46,80 | 48,20 | 51.300 | | 2008-01-22 | 00:00:00 | 48,20 | 50,01 | 48,00 | 49,19 | 82.300 | | 2008-01-23 | 00:00:00 | 48,46 | 49,38 | 47,00 | 48,80 | 78.100 | | 2008-01-24 | 00:00:00 | 48,80 | 50,00 | 48,31 | 48,70 | 54.300 | | 2008-01-25 | 00:00:00 | 48,70 | 48,70 | 48,70 | 48,70 | 0 | | 2008-01-28 | 00:00:00 | 48,70 | 51,21 | 48,30 | 51,00 | 71.300 | | 2008-01-29 | 00:00:00 | 50,00 | 50,70 | 49,50 | 49,80 | 34.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
